CTCP Than Hà Lầm - Vinacomin (hlc)

12.20
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-10-22) 		0.10 0.83% 28,610 9,600 0.1
11.90
12.20
12.20
2 tháng
(2024-09-23) 		-0.40 -3.17% 59,652 9,600 0.1
11.90
12.70
12.20
3 tháng
(2024-08-23) 		-1 -7.58% 80,653 10,000 0.1
11.90
13.50
12.20
6 tháng
(2024-05-27) 		-0.60 -4.69% 456,975 29,605 0.4
11.90
13.90
12.20
12 tháng
(2023-11-27) 		1.38 12.72% 1,893,680 515,805 7.3
10.64
14.96
12.20
24 tháng
(2022-12-02) 		4.99 69.17% 4,921,919 516,405 7.3
6.60
14.96
12.20
36 tháng
(2021-12-07) 		0.82 7.21% 9,734,493 626,505 9.3
4.75
19.19
12.20
60 tháng
(2019-12-18) 		7.36 151.89% 13,285,112 967,715 13.5
4.41
19.19
12.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/04/2023
9.23
 14,416 9.15 9.59 9.15 0 500 -0.0
17/04/2023
9.15
 12,100 9.06 9.23 8.88 0 0 0
14/04/2023
9.06
 22,100 9.15 9.15 8.88 0 0 0
13/04/2023
9.15
 10,100 9.23 9.23 8.97 0 0 0
12/04/2023
9.23
 31,200 9.15 9.23 9.06 0 0 0
11/04/2023
9.15
 6,000 9.15 9.15 8.97 0 0 0
10/04/2023
9.15
 2,300 9.15 9.15 8.97 0 0 0
07/04/2023
9.15
 8,851 9.23 9.59 8.97 0 0 0
06/04/2023
9.23
 35,100 9.15 9.32 9.06 0 0 0
05/04/2023
9.15
 1,219 9.06 9.15 9.15 0 0 0
04/04/2023
9.06
 48,300 9.06 9.23 9.06 0 0 0
03/04/2023
9.06
 5,000 8.97 9.06 8.97 0 0 0
31/03/2023
8.97
 7,501 8.97 8.97 8.79 0 0 0
30/03/2023
8.97
 34,345 8.88 9.32 8.97 0 0 0
29/03/2023
8.88
 8,600 8.97 8.97 8.79 0 0 0
28/03/2023
8.97
 8,921 9.15 9.15 8.79 0 0 0
27/03/2023
9.15
 3,315 9.23 9.23 9.06 0 0 0
24/03/2023
9.23
 62,500 8.71 9.23 8.53 0 0 0
23/03/2023
8.71
 1,600 8.71 8.71 8.53 0 0 0
22/03/2023
8.71
 3,900 8.79 8.79 8.62 0 0 0
21/03/2023
8.79
 1,700 8.71 8.79 8.62 0 0 0
20/03/2023
8.71
 1,300 8.88 8.88 8.62 0 0 0
17/03/2023
8.88
 3,826 8.71 8.88 8.53 0 0 0
16/03/2023
8.71
 2,900 8.88 8.88 8.53 0 0 0
15/03/2023
8.88
 15,700 8.71 8.88 8.71 0 0 0
14/03/2023
8.71
 5,837 8.71 8.79 8.71 0 0 0
13/03/2023
8.71
 1,600 8.88 8.88 8.71 0 0 0
10/03/2023
8.88
 200 8.97 8.97 8.71 0 0 0
09/03/2023
8.97
 10,200 9.06 9.06 8.79 0 0 0
08/03/2023
9.06
 100 8.88 9.06 9.06 0 0 0
07/03/2023
8.88
 19,637 8.79 8.88 8.79 0 13,900 -0.1
06/03/2023
8.79
 2,500 8.88 8.88 8.79 0 0 0
03/03/2023
8.88
 25,700 8.79 8.88 8.71 0 0 0
02/03/2023
8.79
 2,000 8.79 8.79 8.79 0 0 0
01/03/2023
8.79
 9,900 8.79 8.97 8.79 0 0 0
28/02/2023
8.79
 7,100 8.79 9.06 8.79 0 0 0
27/02/2023
8.79
 4,800 9.06 9.23 8.79 0 0 0
24/02/2023
9.06
 500 9.32 9.32 9.06 0 0 0
23/02/2023
9.32
 0 9.32 9.32 9.32 0 0 0
22/02/2023
9.32
 12,726 9.06 9.50 8.97 0 0 0
21/02/2023
9.06
 10,300 9.06 9.15 8.97 0 0 0
20/02/2023
9.06
 12,100 9.23 9.41 8.97 0 0 0
17/02/2023
9.23
 11,100 9.23 9.76 9.23 0 0 0
16/02/2023
9.23
 21,000 9.06 9.41 8.79 0 0 0
15/02/2023
9.06
 3,200 9.15 9.23 8.97 0 0 0
14/02/2023
9.15
 3,000 8.88 9.15 9.15 0 0 0
13/02/2023
8.88
 3,500 9.15 9.15 8.79 0 0 0
10/02/2023
9.15
 21,470 9.67 9.67 9.06 0 0 0
09/02/2023
9.67
 30,000 9.50 10.03 9.67 0 0 0
08/02/2023
9.50
 25,400 8.71 9.50 8.71 0 0 0
07/02/2023
8.71
 6,200 9.41 9.41 8.71 0 0 0
06/02/2023
9.41
 7,700 9.67 9.67 8.79 0 0 0
03/02/2023
9.67
 8,000 10.20 10.20 9.67 0 0 0
02/02/2023
10.20
 14,710 10.38 10.47 9.85 0 0 0
01/02/2023
10.38
 30,150 10.55 10.99 9.94 0 0 0
31/01/2023
10.55
 33,516 10.03 10.64 9.41 0 0 0
30/01/2023
10.03
 63,000 9.15 10.03 9.94 0 0 0
27/01/2023
9.15
 19,700 8.35 9.15 9.15 0 0 0
19/01/2023
8.35
 44,000 7.65 8.35 7.92 0 0 0
18/01/2023
7.65
 2,700 7.65 8.00 7.65 0 0 0
17/01/2023
7.65
 3,600 7.21 7.65 7.12 0 0 0
16/01/2023
7.21
 6,100 7.30 7.39 7.21 800 0 0.0
13/01/2023
7.30
 5,600 7.21 7.48 7.21 0 0 0
12/01/2023
7.21
 13,130 7.21 7.21 7.21 0 0 0
11/01/2023
7.21
 800 7.39 7.39 7.21 0 0 0
10/01/2023
7.39
 0 7.39 7.39 7.39 0 0 0
09/01/2023
7.39
 1,800 7.48 7.48 7.39 0 0 0
06/01/2023
7.48
 0 7.48 7.48 7.48 0 0 0
05/01/2023
7.48
 10,200 7.39 7.48 7.21 0 0 0
04/01/2023
7.39
 3,619 7.39 7.56 7.12 0 0 0
03/01/2023
7.39
 1,900 7.04 7.39 7.04 0 0 0
30/12/2022
7.04
 200 7.12 7.12 6.86 0 0 0
29/12/2022
7.12
 4,021 7.04 7.12 6.68 0 0 0
28/12/2022
7.04
 1,000 6.95 7.04 6.77 0 0 0
27/12/2022
6.95
 100 6.60 6.95 6.95 0 0 0
26/12/2022
6.60
 3,500 7.21 7.21 6.60 0 0 0
23/12/2022
7.21
 900 6.95 7.21 6.95 0 0 0
22/12/2022
6.95
 2,100 7.12 7.12 6.86 0 0 0
21/12/2022
7.12
 2,600 7.56 7.56 6.86 0 0 0
20/12/2022
7.56
 5,600 7.65 7.83 6.95 0 0 0
19/12/2022
7.65
 14,400 7.56 7.92 7.39 700 0 0.0
16/12/2022
7.56
 9,000 7.12 7.56 6.77 0 0 0
15/12/2022
7.12
 100 6.77 7.12 7.12 0 0 0
14/12/2022
6.77
 2,400 7.04 7.04 6.77 0 0 0
13/12/2022
7.04
 9,100 6.86 7.04 6.68 0 0 0
12/12/2022
6.86
 8,400 6.95 7.04 6.86 900 0 0.0
09/12/2022
6.95
 8,500 6.77 6.95 6.51 0 0 0
08/12/2022
6.77
 12,300 6.86 6.86 6.77 1,300 0 0.0
07/12/2022
6.86
 2,100 6.60 6.95 6.51 600 0 0.0
06/12/2022
6.60
 5,400 7.12 7.12 6.60 0 0 0
05/12/2022
7.12
 80,700 7.21 7.39 6.68 0 0 0
02/12/2022
7.21
 53,600 7.12 7.21 6.60 0 0 0
01/12/2022
7.12
 114,600 7.39 7.39 7.04 0 0 0
30/11/2022
7.39
 340 7.04 7.48 7.04 0 0 0
29/11/2022
7.04
 14,200 7.21 7.30 7.04 0 0 0
28/11/2022
7.21
 10,100 6.60 7.21 7.12 0 0 0
25/11/2022
6.60
 46,004 6.60 6.60 6.16 0 0 0
24/11/2022
6.60
 530 6.95 6.95 6.51 0 0 0
23/11/2022
6.95
 20,510 6.60 7.12 6.60 0 0 0
22/11/2022
6.60
 8,130 6.42 6.95 6.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |